Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 16.43 | 16.43 | 16.03 | 16.24 | 9,170,017 | +0.30(+1.90%) |
Jul 28, 2005 | 15.92 | 16.05 | 15.91 | 15.94 | 8,365,670 | -0.02(-0.13%) |
Jul 27, 2005 | 16.11 | 16.16 | 15.93 | 15.96 | 7,213,046 | -0.14(-0.89%) |
Jul 26, 2005 | 16.16 | 16.32 | 16.10 | 16.10 | 5,521,078 | -0.14(-0.85%) |
Jul 25, 2005 | 16.20 | 16.40 | 16.11 | 16.24 | 8,019,533 | +0.01(+0.03%) |
Jul 22, 2005 | 16.38 | 16.39 | 16.01 | 16.24 | 9,043,742 | -0.14(-0.85%) |
Jul 21, 2005 | 16.70 | 16.73 | 16.37 | 16.37 | 9,887,391 | -0.28(-1.67%) |
Jul 20, 2005 | 16.37 | 16.85 | 16.29 | 16.65 | 18,325,052 | +0.09(+0.56%) |
Jul 19, 2005 | 18.01 | 18.01 | 16.40 | 16.56 | 44,360,856 | +0.80(+5.09%) |
Jul 18, 2005 | 15.86 | 15.86 | 15.66 | 15.76 | 3,887,480 | -0.10(-0.65%) |
Jul 15, 2005 | 16.06 | 16.08 | 15.79 | 15.86 | 4,155,984 | -0.22(-1.37%) |
Jul 14, 2005 | 15.93 | 16.08 | 15.91 | 16.08 | 5,384,296 | +0.11(+0.68%) |
Jul 13, 2005 | 16.04 | 16.10 | 15.93 | 15.97 | 4,269,418 | -0.04(-0.22%) |
Jul 12, 2005 | 15.97 | 16.11 | 15.83 | 16.01 | 4,434,996 | -0.02(-0.10%) |
Jul 11, 2005 | 15.83 | 16.05 | 15.78 | 16.03 | 5,137,777 | +0.29(+1.86%) |
Jul 08, 2005 | 15.55 | 15.75 | 15.55 | 15.73 | 5,113,846 | +0.18(+1.16%) |
Jul 07, 2005 | 15.42 | 15.55 | 15.30 | 15.55 | 4,849,232 | +0.01(+0.07%) |
Jul 06, 2005 | 15.79 | 15.80 | 15.51 | 15.54 | 5,778,686 | -0.32(-2.04%) |
Jul 05, 2005 | 15.62 | 15.89 | 15.55 | 15.87 | 5,196,926 | +0.27(+1.75%) |
Jul 01, 2005 | 15.66 | 15.77 | 15.54 | 15.59 | 3,790,001 | +0.07(+0.43%) |
Jun 30, 2005 | 15.94 | 15.98 | 15.50 | 15.53 | 8,782,631 | -0.43(-2.71%) |
Jun 29, 2005 | 16.45 | 17.18 | 15.93 | 15.96 | 4,820,631 | -0.20(-1.24%) |
Jun 28, 2005 | 16.18 | 16.22 | 16.13 | 16.16 | 4,921,612 | +0.01(+0.03%) |
Jun 27, 2005 | 16.06 | 16.40 | 16.03 | 16.15 | 9,073,900 | -0.52(-3.14%) |
Jun 24, 2005 | 17.11 | 17.11 | 16.61 | 16.68 | 5,045,747 | -0.31(-1.82%) |
Jun 23, 2005 | 17.29 | 17.30 | 16.99 | 16.99 | 4,152,288 | -0.30(-1.72%) |
Jun 22, 2005 | 17.35 | 17.48 | 17.28 | 17.28 | 3,630,455 | -0.05(-0.27%) |
Jun 21, 2005 | 17.50 | 17.59 | 17.33 | 17.33 | 3,417,791 | -0.12(-0.71%) |
Jun 20, 2005 | 17.47 | 17.54 | 17.42 | 17.45 | 6,447,029 | +0.03(+0.18%) |
Jun 17, 2005 | 17.78 | 17.78 | 17.42 | 17.42 | 6,305,967 | -0.14(-0.79%) |
Jun 16, 2005 | 17.40 | 17.92 | 17.40 | 17.56 | 5,327,287 | +0.18(+1.03%) |
Jun 15, 2005 | 17.47 | 17.54 | 17.25 | 17.38 | 5,710,198 | +0.03(+0.15%) |
Jun 14, 2005 | 17.11 | 17.38 | 17.09 | 17.36 | 5,510,765 | +0.37(+2.18%) |
Jun 13, 2005 | 16.79 | 17.11 | 16.77 | 16.99 | 7,109,730 | +0.18(+1.10%) |
Jun 10, 2005 | 16.75 | 16.89 | 16.65 | 16.80 | 3,030,211 | +0.07(+0.43%) |
Jun 09, 2005 | 16.88 | 16.90 | 16.65 | 16.73 | 4,150,536 | -0.26(-1.51%) |
Jun 08, 2005 | 17.06 | 17.14 | 16.89 | 16.99 | 3,560,215 | +0.02(+0.09%) |
Jun 07, 2005 | 16.91 | 17.16 | 16.82 | 16.97 | 4,069,985 | +0.15(+0.92%) |
Jun 06, 2005 | 16.90 | 16.94 | 16.76 | 16.82 | 4,475,661 | -0.08(-0.46%) |
Jun 03, 2005 | 16.80 | 16.98 | 16.73 | 16.89 | 4,858,766 | +0.10(+0.58%) |
Jun 02, 2005 | 16.79 | 16.83 | 16.67 | 16.80 | 2,913,080 | +0.06(+0.34%) |
Jun 01, 2005 | 16.59 | 16.86 | 16.58 | 16.74 | 3,955,773 | +0.18(+1.12%) |
May 31, 2005 | 16.72 | 16.72 | 16.49 | 16.55 | 4,083,994 | -0.17(-1.01%) |
May 27, 2005 | 16.68 | 16.77 | 16.58 | 16.72 | 2,518,301 | +0.05(+0.28%) |
May 26, 2005 | 16.78 | 16.79 | 16.60 | 16.68 | 3,970,950 | +0.06(+0.34%) |
May 25, 2005 | 16.86 | 16.86 | 16.53 | 16.62 | 7,212,462 | -0.36(-2.12%) |
May 24, 2005 | 17.11 | 17.27 | 16.88 | 16.98 | 6,108,285 | -0.22(-1.28%) |
May 23, 2005 | 17.01 | 17.28 | 16.95 | 17.20 | 5,479,634 | +0.30(+1.76%) |
May 20, 2005 | 16.99 | 16.99 | 16.78 | 16.90 | 2,859,185 | -0.09(-0.51%) |
May 19, 2005 | 17.04 | 17.06 | 16.78 | 16.99 | 4,811,875 | +0.05(+0.30%) |
May 18, 2005 | 16.72 | 17.02 | 16.71 | 16.94 | 5,933,368 | +0.29(+1.73%) |
May 17, 2005 | 16.45 | 16.69 | 16.35 | 16.65 | 8,501,868 | +0.22(+1.31%) |
May 16, 2005 | 16.34 | 16.50 | 16.29 | 16.44 | 6,663,000 | +0.17(+1.04%) |
May 13, 2005 | 16.92 | 16.92 | 16.04 | 16.27 | 7,801,421 | -0.61(-3.62%) |
May 12, 2005 | 17.28 | 17.30 | 16.87 | 16.88 | 5,970,336 | -0.28(-1.62%) |
May 11, 2005 | 17.04 | 17.19 | 17.01 | 17.16 | 5,044,968 | +0.15(+0.88%) |
May 10, 2005 | 17.15 | 17.17 | 16.97 | 17.01 | 4,173,301 | -0.14(-0.84%) |
May 09, 2005 | 17.42 | 17.42 | 17.15 | 17.15 | 5,100,809 | -0.22(-1.24%) |
May 06, 2005 | 17.47 | 17.65 | 17.29 | 17.37 | 4,354,444 | +0.05(+0.30%) |
May 05, 2005 | 17.57 | 17.61 | 17.18 | 17.32 | 6,557,350 | -0.27(-1.52%) |
May 04, 2005 | 17.63 | 17.77 | 17.57 | 17.58 | 5,161,709 | +0.00(+0.00%) |
May 03, 2005 | 17.41 | 17.74 | 17.23 | 17.58 | 4,439,471 | +0.21(+1.18%) |